Tokyo Electron Limited (TKY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 50 |
| Oct 03, 2024 | 158.35 | 160.00 | 158.35 | 160.00 | 160.00 | 50 |
| Oct 02, 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| Oct 01, 2024 | 161.05 | 163.25 | 156.85 | 156.85 | 156.85 | 45 |
| Sept 30, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Sept 27, 2024 | 166.25 | 166.25 | 161.90 | 161.90 | 161.90 | 12 |
| Sept 27, 2024 | 237 Dividend | |||||
| Sept 26, 2024 | 160.55 | 160.55 | 160.00 | 160.00 | -77.00 | 10 |
| Sept 25, 2024 | 147.80 | 150.85 | 147.45 | 150.85 | -72.60 | 125 |
| Sept 24, 2024 | 149.25 | 149.25 | 149.15 | 149.15 | -71.78 | 50 |
| Sept 23, 2024 | 150.15 | 152.95 | 150.15 | 152.95 | -73.61 | 50 |
| Sept 20, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | -73.10 | - |
| Sept 19, 2024 | 144.10 | 149.45 | 144.10 | 149.45 | -71.92 | 150 |
| Sept 18, 2024 | 141.75 | 143.50 | 140.55 | 143.15 | -68.89 | 215 |
| Sept 17, 2024 | 141.90 | 144.45 | 141.90 | 144.45 | -69.52 | 150 |
| Sept 16, 2024 | 150.95 | 152.55 | 150.65 | 152.55 | -73.41 | 150 |
| Sept 13, 2024 | 150.45 | 153.20 | 150.45 | 152.35 | -73.32 | 186 |
| Sept 12, 2024 | 146.70 | 150.50 | 146.70 | 150.50 | -72.43 | 52 |
| Sept 11, 2024 | 141.20 | 145.65 | 141.20 | 145.65 | -70.09 | 100 |
| Sept 10, 2024 | 138.85 | 139.35 | 138.85 | 139.35 | -67.06 | 43 |
| Sept 09, 2024 | 134.35 | 136.70 | 134.35 | 136.25 | -65.57 | 650 |
| Sept 06, 2024 | 137.90 | 139.70 | 137.90 | 139.00 | -66.89 | 184 |
| Sept 05, 2024 | 139.85 | 142.40 | 139.85 | 142.35 | -68.51 | 22 |
| Sept 04, 2024 | 141.90 | 144.40 | 141.10 | 144.00 | -69.30 | 389 |
| Sept 03, 2024 | 154.95 | 156.15 | 147.75 | 147.75 | -71.10 | 70 |
| Sept 02, 2024 | 160.00 | 160.00 | 155.50 | 155.50 | -74.83 | 103 |
| Aug 30, 2024 | 159.60 | 161.55 | 159.60 | 161.45 | -77.70 | 110 |
| Aug 29, 2024 | 158.70 | 162.05 | 158.70 | 162.05 | -77.99 | 13 |
| Aug 28, 2024 | 161.20 | 164.05 | 161.20 | 164.05 | -78.95 | 7 |
| Aug 27, 2024 | 160.90 | 164.00 | 160.90 | 164.00 | -78.93 | 129 |
| Aug 26, 2024 | 163.10 | 163.35 | 162.10 | 162.10 | -78.01 | 80 |
| Aug 23, 2024 | 166.10 | 169.05 | 166.10 | 169.05 | -81.36 | 67 |
| Aug 22, 2024 | 170.15 | 171.50 | 170.15 | 171.50 | -82.53 | 50 |
| Aug 21, 2024 | 172.30 | 172.30 | 172.30 | 172.30 | -82.92 | - |
| Aug 20, 2024 | 173.25 | 176.35 | 173.25 | 176.35 | -84.87 | 6 |
| Aug 19, 2024 | 172.55 | 174.95 | 172.55 | 174.50 | -83.98 | 222 |
| Aug 16, 2024 | 176.95 | 177.85 | 175.10 | 177.85 | -85.59 | 250 |
| Aug 15, 2024 | 169.10 | 170.10 | 169.10 | 170.10 | -81.86 | 103 |
| Aug 14, 2024 | 169.40 | 169.75 | 169.40 | 169.75 | -81.69 | 80 |
| Aug 13, 2024 | 168.65 | 171.50 | 168.65 | 171.50 | -82.53 | 70 |
| Aug 12, 2024 | 160.90 | 163.40 | 160.90 | 163.40 | -78.64 | 50 |
| Aug 09, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | -77.96 | 100 |
| Aug 08, 2024 | 159.15 | 179.00 | 159.15 | 174.80 | -84.12 | 102 |
| Aug 07, 2024 | 158.10 | 166.80 | 158.10 | 159.30 | -76.66 | 170 |
| Aug 06, 2024 | 163.65 | 163.65 | 161.00 | 161.00 | -77.48 | 185 |
| Aug 05, 2024 | 140.65 | 159.25 | 138.20 | 159.25 | -76.64 | 553 |
| Aug 02, 2024 | 166.70 | 168.40 | 160.00 | 160.60 | -77.29 | 329 |
| Aug 01, 2024 | 188.35 | 188.35 | 188.35 | 188.35 | -90.64 | - |
| Jul 31, 2024 | 186.75 | 194.00 | 186.75 | 192.85 | -92.81 | 392 |
| Jul 30, 2024 | 170.90 | 173.05 | 168.60 | 168.60 | -81.14 | 100 |
| Jul 29, 2024 | 171.25 | 173.50 | 171.25 | 173.50 | -83.50 | 8 |
| Jul 26, 2024 | 164.25 | 167.20 | 164.25 | 167.20 | -80.47 | 44 |
| Jul 25, 2024 | 176.30 | 176.40 | 174.50 | 174.50 | -83.98 | 246 |
| Jul 24, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | -86.82 | - |
| Jul 23, 2024 | 180.15 | 180.15 | 180.15 | 180.15 | -86.70 | - |
| Jul 22, 2024 | 176.85 | 180.70 | 176.85 | 180.70 | -86.96 | 50 |
| Jul 19, 2024 | 177.85 | 178.65 | 176.85 | 176.85 | -85.11 | 224 |
| Jul 18, 2024 | 176.15 | 182.95 | 176.15 | 178.05 | -85.69 | 42 |
| Jul 17, 2024 | 192.00 | 197.40 | 187.20 | 187.20 | -90.09 | 228 |
| Jul 16, 2024 | 206.40 | 210.90 | 206.40 | 210.90 | -101.50 | 123 |
| Jul 15, 2024 | 207.90 | 212.30 | 207.90 | 209.40 | -100.77 | 12 |
| Jul 12, 2024 | 204.00 | 211.10 | 204.00 | 211.10 | -101.59 | 30 |
| Jul 11, 2024 | 219.50 | 221.70 | 219.50 | 221.70 | -106.69 | 73 |
| Jul 10, 2024 | 219.70 | 219.70 | 219.40 | 219.40 | -105.59 | 100 |
| Jul 09, 2024 | 218.20 | 218.20 | 217.10 | 217.10 | -104.48 | 231 |
| Jul 08, 2024 | 205.60 | 210.20 | 205.60 | 210.20 | -101.16 | 50 |
| Jul 05, 2024 | 206.70 | 206.70 | 206.70 | 206.70 | -99.47 | - |
| Jul 04, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | -98.18 | - |
| Jul 03, 2024 | 204.50 | 204.50 | 204.50 | 204.50 | -98.42 | - |
| Jul 02, 2024 | 199.50 | 203.30 | 199.50 | 203.30 | -97.84 | 23 |
| Jul 01, 2024 | 198.50 | 200.00 | 198.50 | 200.00 | -96.25 | 20 |
| Jun 28, 2024 | 201.20 | 205.80 | 201.20 | 205.80 | -99.04 | 50 |
| Jun 27, 2024 | 200.40 | 204.50 | 199.65 | 199.65 | -96.08 | 25 |
| Jun 26, 2024 | 206.70 | 211.00 | 206.70 | 211.00 | -101.54 | 10 |
| Jun 25, 2024 | 198.80 | 203.60 | 198.80 | 203.60 | -97.98 | 250 |
| Jun 24, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | -97.12 | - |
| Jun 21, 2024 | 202.70 | 206.40 | 202.70 | 206.40 | -99.33 | 76 |
| Jun 20, 2024 | 203.40 | 207.40 | 203.30 | 207.40 | -99.81 | 12 |
| Jun 19, 2024 | 206.70 | 206.80 | 202.00 | 202.00 | -97.21 | 60 |
| Jun 18, 2024 | 204.20 | 208.40 | 204.20 | 208.40 | -100.29 | 155 |
| Jun 17, 2024 | 200.30 | 204.20 | 200.30 | 204.00 | -98.18 | 202 |
| Jun 14, 2024 | 204.10 | 205.40 | 204.10 | 204.30 | -98.32 | 21 |
| Jun 13, 2024 | 203.50 | 209.20 | 203.50 | 209.20 | -100.68 | 6 |
| Jun 12, 2024 | 207.80 | 212.10 | 207.80 | 212.10 | -102.07 | 13 |
| Jun 11, 2024 | 207.70 | 212.90 | 207.70 | 212.90 | -102.46 | 5 |
| Jun 10, 2024 | 204.10 | 207.90 | 204.10 | 207.90 | -100.05 | 100 |
| Jun 07, 2024 | 201.20 | 201.20 | 200.60 | 200.60 | -96.54 | 16 |
| Jun 06, 2024 | 202.70 | 208.70 | 202.50 | 208.70 | -100.44 | 438 |
| Jun 05, 2024 | 195.50 | 199.30 | 195.50 | 199.30 | -95.91 | 50 |
| Jun 04, 2024 | 199.90 | 199.90 | 199.90 | 199.90 | -96.20 | - |
| Jun 03, 2024 | 198.50 | 203.60 | 198.50 | 203.60 | -97.98 | 18 |
| May 31, 2024 | 196.30 | 196.30 | 195.65 | 195.65 | -94.16 | 10 |
| May 30, 2024 | 201.30 | 206.00 | 201.00 | 206.00 | -99.14 | 20 |
| May 29, 2024 | 205.30 | 209.40 | 205.30 | 209.40 | -100.77 | 100 |
| May 28, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | -99.14 | - |
| May 27, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | -100.10 | - |
| May 24, 2024 | 209.00 | 212.30 | 209.00 | 212.30 | -102.17 | 50 |
| May 23, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | -103.52 | - |
| May 22, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | -101.45 | - |
| May 21, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | -102.75 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.